56,805€
-2,50%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,26 | 59,28 | 56,30 | 56,81 | -2,49% | 6.580,00 |
| 21.11.2024 | 54,49 | 58,34 | 54,49 | 58,26 | 6,92% | 1.921,00 |
| 20.11.2024 | 54,36 | 55,67 | 53,86 | 54,49 | 0,25% | 672,00 |
| 19.11.2024 | 52,97 | 54,70 | 52,57 | 54,36 | 2,60% | 1.194,00 |
| 18.11.2024 | 50,99 | 54,22 | 50,99 | 52,98 | 3,90% | 768,00 |
| 15.11.2024 | 50,55 | 53,57 | 49,12 | 50,99 | 0,88% | 172,00 |
| 14.11.2024 | 50,14 | 51,14 | 49,78 | 50,55 | 0,80% | 687,00 |
| 13.11.2024 | 51,58 | 52,56 | 49,55 | 50,14 | -2,71% | 451,00 |
| 12.11.2024 | 48,99 | 51,58 | 48,16 | 51,54 | 5,21% | 531,00 |
| 11.11.2024 | 49,02 | 50,12 | 47,83 | 48,99 | -0,06% | 1.128,00 |
| 08.11.2024 | 49,65 | 50,56 | 48,24 | 49,02 | -1,26% | 539,00 |
| 07.11.2024 | 47,79 | 50,27 | 44,45 | 49,65 | 3,88% | 788,00 |
| 06.11.2024 | 47,42 | 51,30 | 47,28 | 47,79 | 1,86% | 1.065,00 |
| 05.11.2024 | 47,01 | 47,63 | 46,55 | 46,92 | -0,09% | 174,00 |
| 04.11.2024 | 48,40 | 48,45 | 46,05 | 46,96 | -2,99% | 1.992,00 |
| 01.11.2024 | 48,07 | 49,43 | 47,84 | 48,40 | 0,69% | 495,00 |
| 31.10.2024 | 49,63 | 49,70 | 47,28 | 48,07 | -3,15% | 2.120,00 |
| 30.10.2024 | 50,48 | 51,41 | 49,43 | 49,63 | -1,68% | 175,00 |
| 29.10.2024 | 50,91 | 51,57 | 50,29 | 50,48 | -0,85% | 224,00 |
| 28.10.2024 | 49,79 | 51,48 | 49,24 | 50,92 | 2,20% | 2.280,00 |
| 25.10.2024 | 49,89 | 50,67 | 49,40 | 49,82 | -0,15% | 90,00 |
| 24.10.2024 | 50,14 | 51,55 | 49,30 | 49,89 | -0,50% | 420,00 |
| 23.10.2024 | 52,44 | 52,91 | 49,53 | 50,15 | -4,38% | 509,00 |
| 22.10.2024 | 53,42 | 53,89 | 51,20 | 52,44 | -1,83% | 862,00 |
| 21.10.2024 | 53,95 | 54,89 | 53,02 | 53,42 | -0,66% | 607,00 |
| 18.10.2024 | 52,40 | 53,92 | 51,73 | 53,77 | 2,60% | 891,00 |
| 17.10.2024 | 51,46 | 53,12 | 51,04 | 52,41 | 1,85% | 948,00 |
| 16.10.2024 | 47,54 | 51,53 | 47,26 | 51,46 | 8,23% | 1.147,00 |
| 15.10.2024 | 47,61 | 48,02 | 45,99 | 47,54 | -0,15% | 957,00 |
| 14.10.2024 | 46,75 | 47,80 | 46,64 | 47,62 | 1,55% | 640,00 |
| 11.10.2024 | 46,17 | 47,15 | 45,40 | 46,89 | 1,37% | 480,00 |
| 10.10.2024 | 46,24 | 46,41 | 45,64 | 46,26 | 0,07% | 165,00 |
| 09.10.2024 | 46,97 | 47,86 | 45,44 | 46,22 | -1,57% | 100,00 |
| 08.10.2024 | 46,82 | 47,27 | 45,11 | 46,96 | 0,30% | 270,00 |
| 07.10.2024 | 47,29 | 47,70 | 46,17 | 46,82 | -1,00% | 1.455,00 |
| 04.10.2024 | 45,30 | 47,58 | 45,19 | 47,29 | 4,57% | 405,00 |
| 03.10.2024 | 44,77 | 46,33 | 44,61 | 45,23 | 0,91% | 21,00 |
| 02.10.2024 | 43,95 | 45,06 | 43,76 | 44,82 | 1,92% | 423,00 |
| 01.10.2024 | 42,89 | 44,18 | 42,87 | 43,97 | 2,20% | 430,00 |
| 30.09.2024 | 42,95 | 44,20 | 42,56 | 43,03 | -0,20% | 785,00 |
| 27.09.2024 | 43,00 | 43,67 | 42,68 | 43,11 | 0,10% | 1.223,00 |
| 26.09.2024 | 43,29 | 44,27 | 42,65 | 43,07 | -0,53% | 1.255,00 |
| 25.09.2024 | 41,83 | 43,31 | 41,50 | 43,30 | 3,36% | 782,00 |
| 24.09.2024 | 41,56 | 42,77 | 41,56 | 41,89 | 0,71% | 725,00 |
| 23.09.2024 | 39,88 | 42,06 | 39,88 | 41,59 | 4,29% | 721,00 |
| 20.09.2024 | 36,81 | 40,31 | 36,52 | 39,88 | 8,26% | 838,00 |
| 19.09.2024 | 36,41 | 37,37 | 36,15 | 36,84 | 1,63% | 346,00 |
| 18.09.2024 | 36,28 | 36,71 | 35,82 | 36,25 | -0,29% | 254,00 |
| 17.09.2024 | 36,41 | 37,33 | 36,11 | 36,36 | -0,15% | 182,00 |
| 16.09.2024 | 36,33 | 36,68 | 35,91 | 36,41 | 0,06% | 1.345,00 |
| 13.09.2024 | 36,90 | 37,32 | 35,79 | 36,39 | -1,04% | 218,00 |
| 12.09.2024 | 36,30 | 37,76 | 36,30 | 36,77 | 1,31% | 1.109,00 |
| 11.09.2024 | 34,21 | 36,56 | 34,01 | 36,30 | 6,09% | 414,00 |
| 10.09.2024 | 33,63 | 34,31 | 33,44 | 34,21 | 1,07% | 106,00 |
| 09.09.2024 | 33,32 | 34,32 | 33,01 | 33,85 | 1,50% | 417,00 |
| 06.09.2024 | 34,31 | 34,53 | 32,39 | 33,35 | -2,81% | 502,00 |
| 05.09.2024 | 35,10 | 35,56 | 34,15 | 34,32 | -2,24% | 250,00 |
| 04.09.2024 | 34,39 | 35,92 | 33,90 | 35,10 | 2,05% | 1.156,00 |
| 03.09.2024 | 36,90 | 37,00 | 34,13 | 34,40 | -6,78% | 848,00 |
| 02.09.2024 | 36,83 | 37,05 | 36,74 | 36,90 | 0,18% | 1.133,00 |
| 30.08.2024 | 36,42 | 37,00 | 36,26 | 36,83 | 1,13% | 229,00 |
| 29.08.2024 | 36,68 | 37,44 | 36,29 | 36,42 | -0,72% | 1.041,00 |
| 28.08.2024 | 37,23 | 37,68 | 36,32 | 36,68 | -1,93% | 1.103,00 |
| 27.08.2024 | 37,93 | 38,17 | 36,65 | 37,40 | -1,31% | 530,00 |
| 26.08.2024 | 38,16 | 39,76 | 37,78 | 37,90 | -0,67% | 355,00 |
| 23.08.2024 | 36,32 | 39,12 | 36,27 | 38,16 | 5,20% | 1.514,00 |
| 22.08.2024 | 37,17 | 37,65 | 36,20 | 36,27 | -2,41% | 1.670,00 |
| 21.08.2024 | 37,25 | 37,73 | 36,90 | 37,17 | -0,21% | 36,00 |
| 20.08.2024 | 37,18 | 37,72 | 36,84 | 37,25 | 0,18% | 1.623,00 |
| 19.08.2024 | 36,50 | 37,67 | 36,34 | 37,18 | 1,83% | 477,00 |
| 16.08.2024 | 37,17 | 37,85 | 36,14 | 36,51 | -1,83% | 934,00 |
| 15.08.2024 | 36,26 | 37,45 | 36,13 | 37,19 | 2,56% | 1.028,00 |
| 14.08.2024 | 35,70 | 36,69 | 35,63 | 36,26 | 1,76% | 279,00 |
| 13.08.2024 | 35,79 | 36,03 | 35,06 | 35,63 | -0,43% | 270,00 |
| 12.08.2024 | 36,27 | 37,30 | 35,11 | 35,79 | -1,36% | 1.315,00 |
| 09.08.2024 | 35,95 | 36,59 | 35,56 | 36,28 | 0,90% | 302,00 |
| 08.08.2024 | 34,89 | 36,21 | 34,56 | 35,95 | 2,81% | 606,00 |
| 07.08.2024 | 34,93 | 37,16 | 34,65 | 34,97 | 0,09% | 474,00 |
| 06.08.2024 | 33,70 | 35,69 | 33,56 | 34,94 | 4,17% | 1.053,00 |
| 05.08.2024 | 34,85 | 34,85 | 30,00 | 33,54 | -3,76% | 5.983,00 |
| 02.08.2024 | 38,13 | 38,35 | 34,60 | 34,85 | -8,60% | 2.247,00 |
| 01.08.2024 | 42,22 | 42,45 | 37,65 | 38,13 | -9,83% | 1.090,00 |
| 31.07.2024 | 41,04 | 42,43 | 40,38 | 42,28 | 3,13% | 650,00 |
| 30.07.2024 | 41,04 | 41,46 | 40,35 | 41,00 | -0,12% | 241,00 |
| 29.07.2024 | 41,63 | 42,35 | 40,80 | 41,05 | -1,39% | 145,00 |
| 26.07.2024 | 40,92 | 42,04 | 40,92 | 41,63 | 1,73% | 475,00 |
| 25.07.2024 | 43,01 | 43,03 | 40,22 | 40,92 | -4,87% | 4.701,00 |
| 24.07.2024 | 43,49 | 43,84 | 42,51 | 43,02 | -1,40% | 193,00 |
| 23.07.2024 | 43,67 | 44,11 | 42,96 | 43,63 | -0,09% | 1.205,00 |
| 22.07.2024 | 42,80 | 44,03 | 42,80 | 43,67 | 1,71% | 680,00 |
| 19.07.2024 | 42,71 | 43,24 | 42,14 | 42,94 | 0,48% | 254,00 |
| 18.07.2024 | 43,59 | 44,38 | 42,35 | 42,73 | -1,70% | 1.310,00 |
| 17.07.2024 | 47,06 | 47,21 | 42,97 | 43,47 | -7,62% | 737,00 |
| 16.07.2024 | 47,93 | 48,39 | 46,76 | 47,06 | -1,78% | - |
| 15.07.2024 | 48,19 | 49,08 | 47,52 | 47,91 | -1,17% | 274,00 |
| 12.07.2024 | 49,46 | 49,95 | 48,43 | 48,48 | -1,97% | 510,00 |
| 11.07.2024 | 49,63 | 49,82 | 48,92 | 49,45 | -0,35% | 330,00 |
| 10.07.2024 | 45,34 | 49,70 | 45,16 | 49,63 | 9,45% | 140,00 |
| 09.07.2024 | 45,00 | 46,13 | 44,79 | 45,34 | 0,76% | 90,00 |
| 08.07.2024 | 46,12 | 46,54 | 44,59 | 45,00 | -2,17% | 44,00 |